Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	21.09	20.79	20.79	20.79	275,148	-0.30(-1.40%)
Dec 30, 2009	20.94	21.25	20.87	21.09	108,904	+0.12(+0.58%)
Dec 29, 2009	20.97	21.08	20.77	20.97	70,377	+0.04(+0.21%)
Dec 28, 2009	21.20	21.25	20.79	20.92	193,669	-0.27(-1.27%)
Dec 24, 2009	21.32	21.42	21.19	21.19	40,654	-0.16(-0.73%)
Dec 23, 2009	21.43	21.43	21.15	21.35	94,018	-0.05(-0.24%)
Dec 22, 2009	21.25	21.43	21.12	21.40	242,454	+0.23(+1.11%)
Dec 21, 2009	20.83	21.47	20.66	21.17	245,977	+0.50(+2.44%)
Dec 18, 2009	20.78	20.79	20.53	20.66	378,930	+0.09(+0.42%)
Dec 17, 2009	20.71	20.82	20.46	20.58	495,809	-0.21(-1.00%)
Dec 16, 2009	20.73	20.92	20.54	20.79	429,753	+0.16(+0.76%)
Dec 15, 2009	20.66	20.73	20.50	20.63	267,585	-0.06(-0.29%)
Dec 14, 2009	20.14	20.69	19.81	20.69	269,583	+0.77(+3.88%)
Dec 11, 2009	20.18	20.18	19.58	19.92	183,853	-0.18(-0.91%)
Dec 10, 2009	20.72	20.86	19.96	20.10	283,502	-0.48(-2.32%)
Dec 09, 2009	20.70	20.75	20.39	20.58	212,692	-0.10(-0.50%)
Dec 08, 2009	20.74	21.08	20.62	20.68	424,528	-0.30(-1.41%)
Dec 07, 2009	20.97	21.31	20.82	20.98	208,164	+0.07(+0.33%)
Dec 04, 2009	20.82	21.16	20.73	20.91	485,010	+0.26(+1.26%)
Dec 03, 2009	20.73	20.80	20.42	20.65	367,677	-0.05(-0.25%)
Dec 02, 2009	20.06	20.73	19.80	20.70	440,388	+0.70(+3.51%)